Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 41.49 41.73 41.29 41.49 4,179,770 +0.49(+1.19%)
Sep 29, 2016 41.25 41.58 40.97 41.00 3,680,370 -0.21(-0.50%)
Sep 28, 2016 41.87 41.90 40.86 41.21 7,112,054 -0.67(-1.61%)
Sep 27, 2016 41.50 41.91 41.14 41.88 3,080,709 +0.56(+1.36%)
Sep 26, 2016 42.10 42.10 41.26 41.32 3,548,807 -0.84(-1.98%)
Sep 23, 2016 42.07 42.27 42.02 42.16 4,000,608 +0.05(+0.12%)
Sep 22, 2016 42.11 42.41 41.93 42.11 2,607,465 +0.12(+0.28%)
Sep 21, 2016 42.02 42.05 41.52 41.99 3,816,121 +0.43(+1.03%)
Sep 20, 2016 42.18 42.25 41.46 41.56 3,911,429 -0.33(-0.78%)
Sep 19, 2016 41.91 42.19 41.62 41.88 3,893,240 +0.31(+0.75%)
Sep 16, 2016 41.35 41.65 40.98 41.57 11,264,604 -0.03(-0.07%)
Sep 15, 2016 40.90 41.96 40.87 41.60 11,796,461 -1.36(-3.17%)
Sep 14, 2016 43.43 43.46 42.75 42.97 4,036,136 -0.33(-0.75%)
Sep 13, 2016 44.45 44.45 43.12 43.29 3,658,235 -0.86(-1.94%)
Sep 12, 2016 44.93 44.93 43.16 44.15 3,197,487 +0.90(+2.07%)
Sep 09, 2016 44.15 44.18 43.25 43.25 3,034,335 -1.04(-2.36%)
Sep 08, 2016 44.74 44.88 44.14 44.30 3,223,022 -0.58(-1.29%)
Sep 07, 2016 44.05 44.88 43.87 44.88 4,976,754 +0.88(+2.00%)
Sep 06, 2016 43.36 44.32 43.36 44.00 4,349,904 -0.18(-0.42%)
Sep 02, 2016 44.83 44.18 44.18 44.18 4,191,941 -1.13(-2.49%)
Sep 01, 2016 45.14 45.32 44.79 45.31 4,280,531 -0.36(-0.79%)
Aug 31, 2016 45.86 46.06 45.14 45.67 2,977,388 -0.35(-0.75%)
Aug 30, 2016 46.74 46.79 45.81 46.01 3,068,222 -1.12(-2.37%)
Aug 29, 2016 47.04 47.54 46.96 47.13 1,776,627 +0.04(+0.08%)
Aug 26, 2016 47.26 47.76 46.89 47.09 1,248,697 -0.17(-0.36%)
Aug 25, 2016 47.26 47.76 47.04 47.26 1,819,564 -0.25(-0.53%)
Aug 24, 2016 47.85 47.95 47.41 47.51 2,729,163 -0.41(-0.86%)
Aug 23, 2016 47.54 47.98 47.36 47.93 2,745,514 +0.48(+1.01%)
Aug 22, 2016 47.65 47.93 47.40 47.45 3,107,553 -0.27(-0.57%)
Aug 19, 2016 47.07 47.82 47.06 47.72 2,676,248 +0.48(+1.01%)
Aug 18, 2016 46.91 47.25 46.82 47.24 2,685,231 +0.31(+0.66%)
Aug 17, 2016 46.92 47.06 46.76 46.93 1,830,536 -0.11(-0.23%)
Aug 16, 2016 47.08 47.39 46.91 47.04 1,795,120 -0.04(-0.09%)
Aug 15, 2016 47.04 47.45 47.00 47.09 2,040,488 +0.09(+0.19%)
Aug 12, 2016 46.81 47.15 46.70 47.00 1,982,978 -0.05(-0.11%)
Aug 11, 2016 46.19 47.10 45.90 47.05 3,344,180 +1.63(+3.58%)
Aug 10, 2016 45.61 46.18 45.35 45.42 1,836,452 +0.30(+0.67%)
Aug 09, 2016 45.70 45.85 45.02 45.12 2,532,784 -0.82(-1.78%)
Aug 08, 2016 45.91 46.32 45.70 45.94 3,464,533 +0.19(+0.42%)
Aug 05, 2016 45.17 45.84 45.17 45.75 2,879,564 +0.94(+2.10%)
Aug 04, 2016 44.70 45.14 44.59 44.81 3,185,398 +0.16(+0.36%)
Aug 03, 2016 43.58 44.70 43.21 44.64 4,489,334 +0.49(+1.10%)
Aug 02, 2016 45.73 45.73 44.08 44.16 5,008,047 -1.74(-3.80%)
Aug 01, 2016 45.67 46.07 45.20 45.90 3,354,602 -0.04(-0.10%)
Jul 29, 2016 45.26 46.02 45.07 45.95 3,779,714 +0.59(+1.30%)
Jul 28, 2016 45.39 45.44 44.97 45.36 2,089,022 -0.07(-0.15%)
Jul 27, 2016 45.75 45.78 45.06 45.42 3,240,056 -0.21(-0.47%)
Jul 26, 2016 45.89 46.30 45.51 45.64 2,480,299 -0.38(-0.82%)
Jul 25, 2016 45.78 46.12 45.53 46.01 3,672,753 +0.11(+0.24%)
Jul 22, 2016 46.58 47.03 45.02 45.90 6,641,587 -0.59(-1.27%)
Jul 21, 2016 47.34 47.54 46.28 46.49 4,484,625 -0.77(-1.63%)
Jul 20, 2016 47.10 47.45 47.03 47.26 2,620,191 +0.31(+0.66%)
Jul 19, 2016 46.81 47.01 46.56 46.95 3,689,998 -0.15(-0.33%)
Jul 18, 2016 47.09 47.52 46.95 47.11 2,365,768 -0.01(-0.03%)
Jul 15, 2016 47.62 47.66 46.97 47.12 3,253,647 -0.51(-1.07%)
Jul 14, 2016 47.88 48.02 47.54 47.63 1,629,075 +0.00(+0.00%)
Jul 13, 2016 47.79 47.79 47.24 47.63 1,766,247 +0.07(+0.15%)
Jul 12, 2016 47.22 47.67 47.22 47.56 2,719,997 +0.38(+0.80%)
Jul 11, 2016 47.15 47.61 47.05 47.18 3,318,152 +0.04(+0.09%)
Jul 08, 2016 46.53 47.39 46.17 47.14 2,380,440 +0.96(+2.09%)
Jul 07, 2016 45.81 46.31 45.74 46.17 2,299,933 +0.40(+0.87%)
Jul 06, 2016 45.40 46.09 44.58 45.78 3,038,861 +1.06(+2.37%)
Jul 05, 2016 45.61 45.74 44.45 44.72 3,853,057 -1.13(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.